Skip to main content
logo
Grandjoy Holdings Group Co., Ltd. (SHE:000031)
China flag China · Delayed Price · Currency is CNY
2.430
+0.160 (7.05%)
Sep 29, 2026, 11:59 AM CST

Grandjoy Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262.282.302.232.272.27-0.44%46,166,880
Sep 24, 20262.342.382.242.282.28-2.98%72,156,903
Sep 23, 20262.372.472.352.352.35-2.08%83,197,710
Sep 22, 20262.322.422.292.402.401.27%83,589,705
Sep 21, 20262.212.402.172.372.376.28%99,022,900
Sep 18, 20262.152.242.132.232.233.72%57,004,457
Sep 17, 20262.112.162.102.152.150.94%40,423,746
Sep 16, 20262.122.152.102.132.13-29,513,100
Sep 15, 20262.182.182.122.132.13-2.74%28,459,900
Sep 14, 20262.172.212.152.192.190.46%28,551,430
Sep 11, 20262.252.252.162.182.18-3.96%49,298,500
Sep 10, 20262.262.302.232.272.27-0.44%31,885,954
Sep 9, 20262.362.372.262.282.28-3.80%52,808,880
Sep 8, 20262.282.372.282.372.373.95%44,137,733
Sep 7, 20262.302.312.262.282.28-0.87%40,086,884
Sep 4, 20262.222.362.222.302.303.60%78,164,197
Sep 3, 20262.212.282.182.222.22-55,820,310
Sep 2, 20262.252.262.162.222.22-2.20%54,390,160
Sep 1, 20262.212.302.192.272.273.18%68,475,252
Aug 31, 20262.382.382.182.202.20-2.65%84,124,854
Aug 28, 20262.212.282.202.262.262.26%38,697,558
Aug 27, 20262.212.232.182.212.21-0.45%22,790,100
Aug 26, 20262.192.252.192.222.221.37%26,477,290
Aug 25, 20262.112.212.112.192.193.30%48,016,360
Aug 24, 20262.152.182.112.122.12-1.40%29,265,160
Aug 21, 20262.192.202.122.152.15-2.71%37,894,080
Aug 20, 20262.132.232.122.212.214.25%50,838,980
Aug 19, 20262.162.192.112.122.12-1.85%34,005,123
Aug 18, 20262.172.202.152.162.16-0.46%30,055,727
Aug 17, 20262.162.182.122.172.170.46%30,519,464
Aug 14, 20262.222.222.142.162.16-3.14%51,607,151
Aug 13, 20262.332.332.222.232.23-3.46%40,962,525
Aug 12, 20262.232.332.222.312.313.12%52,236,715
Aug 11, 20262.242.272.222.242.24-0.44%31,088,500
Aug 10, 20262.202.272.192.252.252.74%53,051,848
Aug 7, 20262.242.242.142.192.19-2.23%45,790,220
Aug 6, 20262.232.252.182.242.24-28,934,200
Aug 5, 20262.242.242.192.242.24-25,268,800
Aug 4, 20262.272.292.222.242.24-1.75%29,818,900
Aug 3, 20262.222.292.202.282.283.17%36,244,420
Jul 31, 20262.202.212.172.212.210.91%29,373,701
Jul 30, 20262.182.252.162.192.19-29,954,976
Jul 29, 20262.152.222.142.192.191.86%33,479,702
Jul 28, 20262.152.182.132.152.150.47%24,464,864
Jul 27, 20262.072.152.062.142.143.88%35,599,680
Jul 24, 20262.122.142.062.062.06-3.74%28,538,200
Jul 23, 20262.102.152.072.142.141.42%26,559,294
Jul 22, 20262.052.122.042.112.111.93%39,945,680
Jul 21, 20262.092.112.032.072.07-0.96%40,455,320
Jul 20, 20262.082.142.062.092.090.48%48,054,483